株価チャート
2013/10/30～2014/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 | 4/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 907 | 918 | 901 | 916 | +0.88% | 1,312,500 | 3782億2969万 | -0.65% | 19.18 | 2.02 |
| 03/28 | 903 | 910 | 888 | 908 | -0.98% | 1,433,500 | 3749億2637万 | -1.63% | 19.01 | 2 |
| 03/27 | 888 | 919 | 882 | 917 | +4.56% | 3,251,000 | 3786億4261万 | -0.65% | 19.2 | 2.02 |
| 03/26 | 891 | 898 | 870 | 877 | -2.12% | 2,300,000 | 3621億2602万 | -5.09% | 18.36 | 1.93 |
| 03/25 | 911 | 912 | 892 | 896 | -2.18% | 1,480,000 | 3699億7140万 | -3.14% | 18.76 | 1.98 |
| 03/24 | 909 | 927 | 907 | 916 | +2.35% | 1,298,000 | 3781億2160万 | -0.97% | 19.18 | 2.02 |
| 03/20 | 914 | 916 | 887 | 895 | -1.21% | 1,016,000 | 3694億5288万 | -3.03% | 18.74 | 1.97 |
| 03/19 | 907 | 917 | 904 | 906 | +0.78% | 727,500 | 3739億9364万 | -1.84% | 18.97 | 2 |
| 03/18 | 897 | 911 | 889 | 899 | +1.01% | 916,500 | 3711億406万 | -2.49% | 18.82 | 1.98 |
| 03/17 | 893 | 912 | 887 | 890 | -0.22% | 1,190,500 | 3673億8889万 | -3.26% | 18.63 | 1.96 |
| 03/14 | 923 | 924 | 890 | 892 | -4.8% | 1,708,000 | 3682億1449万 | -2.83% | 18.67 | 1.97 |
| 03/13 | 937 | 944 | 930 | 937 | +0.64% | 693,500 | 3867億9033万 | +2.29% | 19.62 | 2.07 |
| 03/12 | 948 | 950 | 931 | 931 | -2.72% | 639,500 | 3843億1355万 | +1.97% | 19.49 | 2.05 |
| 03/11 | 958 | 959 | 946 | 957 | +0.31% | 950,500 | 3950億4626万 | +5.28% | 20.03 | 2.11 |
| 03/10 | 945 | 955 | 939 | 954 | +0.95% | 1,369,500 | 3938億787万 | +5.53% | 19.97 | 2.1 |
| 03/07 | 940 | 947 | 934 | 945 | +1.29% | 830,000 | 3900億9270万 | +4.88% | 19.78 | 2.08 |
| 03/06 | 932 | 935 | 922 | 933 | +1.08% | 933,000 | 3851億3914万 | +3.9% | 19.53 | 2.06 |
| 03/05 | 946 | 946 | 922 | 923 | -1.28% | 1,130,000 | 3810億1118万 | +2.9% | 19.32 | 2.04 |
| 03/04 | 919 | 941 | 911 | 935 | +1.3% | 818,500 | 3859億6474万 | +4.47% | 19.57 | 2.06 |
| 03/03 | 942 | 944 | 917 | 923 | -2.94% | 825,000 | 3810億1118万 | +3.36% | 19.32 | 2.04 |
| 02/28 | 949 | 954 | 939 | 951 | +1.06% | 1,796,000 | 3925億6948万 | +6.49% | 19.91 | 2.1 |
| 02/27 | 942 | 950 | 931 | 941 | +0.21% | 1,452,500 | 3884億4152万 | +5.49% | 19.7 | 2.07 |
| 02/26 | 934 | 946 | 930 | 939 | -0.32% | 847,000 | 3876億1592万 | +5.15% | 19.66 | 2.07 |
| 02/25 | 940 | 944 | 931 | 942 | +1.29% | 1,108,000 | 3888億5431万 | +5.37% | 19.72 | 2.08 |
| 02/24 | 934 | 942 | 914 | 930 | -0.53% | 1,294,500 | 3839億75万 | +3.91% | 19.47 | 2.05 |
| 02/21 | 929 | 940 | 918 | 935 | +1.74% | 1,426,000 | 3859億864万 | +4.35% | 19.57 | 2.06 |
| 02/20 | 928 | 934 | 908 | 919 | -0.86% | 1,671,500 | 3793億485万 | +2.34% | 19.24 | 2.03 |
| 02/19 | 919 | 935 | 906 | 927 | +2.09% | 1,934,000 | 3826億674万 | +3% | 19.4 | 2.04 |
| 02/18 | 887 | 910 | 886 | 908 | +2.6% | 2,165,000 | 3747億6475万 | +0.78% | 19.01 | 2 |
| 02/17 | 888 | 893 | 875 | 885 | +0.45% | 1,525,500 | 3652億7181万 | -2.1% | 18.52 | 1.95 |
| 02/14 | 888 | 898 | 870 | 881 | -0.79% | 1,891,500 | 3636億2086万 | -2.87% | 18.44 | 1.94 |
| 02/13 | 890 | 894 | 881 | 888 | +0.91% | 2,026,500 | 3665億1002万 | -2.52% | 18.59 | 1.96 |
| 02/12 | 869 | 890 | 861 | 880 | +2.44% | 2,630,500 | 3632億813万 | -3.72% | 18.42 | 1.94 |
| 02/10 | 857 | 862 | 846 | 859 | +2.26% | 1,926,000 | 3545億4066万 | -6.43% | 17.98 | 1.89 |
| 02/07 | 854 | 860 | 834 | 840 | -0.83% | 2,259,500 | 3466億9867万 | -8.99% | 17.58 | 1.85 |
| 02/06 | 857 | 861 | 846 | 847 | -1.97% | 1,848,500 | 3495億8782万 | -8.73% | 17.73 | 1.87 |
| 02/05 | 860 | 893 | 854 | 864 | +6.27% | 4,818,000 | 3566億434万 | -7.4% | 18.08 | 1.9 |
| 02/04 | 840 | 842 | 813 | 813 | -4.01% | 2,210,500 | 3355億5478万 | -13.14% | 17.02 | 1.79 |
| 02/03 | 875 | 875 | 847 | 847 | -2.19% | 1,392,500 | 3495億8782万 | -10.08% | 17.73 | 1.87 |
| 01/31 | 872 | 875 | 855 | 866 | -0.46% | 2,543,000 | 3574億2982万 | -8.55% | 18.13 | 1.91 |
| 01/30 | 892 | 894 | 865 | 870 | -3.97% | 1,972,000 | 3590億8076万 | -8.42% | 18.21 | 1.92 |
| 01/29 | 903 | 909 | 897 | 906 | +2.26% | 1,293,000 | 3739億3928万 | -5.03% | 18.96 | 2 |
| 01/28 | 888 | 903 | 886 | 886 | +0.11% | 1,428,000 | 3656億8455万 | -7.32% | 18.55 | 1.95 |
| 01/27 | 896 | 899 | 885 | 885 | -3.59% | 1,390,000 | 3652億7181万 | -7.62% | 18.52 | 1.95 |
| 01/24 | 920 | 934 | 909 | 918 | -1.29% | 1,615,000 | 3788億9212万 | -4.47% | 19.22 | 2.02 |
| 01/23 | 953 | 957 | 928 | 930 | -2.72% | 2,282,500 | 3838億4495万 | -3.43% | 19.47 | 2.05 |
| 01/22 | 960 | 960 | 948 | 956 | -0.21% | 1,394,000 | 3945億7610万 | -0.93% | 20.01 | 2.11 |
| 01/21 | 969 | 976 | 958 | 958 | -1.03% | 882,500 | 3953億9200万 | -0.83% | 20.05 | 2.11 |
| 01/20 | 973 | 976 | 964 | 968 | -0.72% | 671,000 | 3995億1926万 | +0.1% | 20.26 | 2.13 |
| 01/17 | 971 | 982 | 965 | 975 | +0.1% | 850,000 | 4024億835万 | +0.93% | 20.41 | 2.15 |
| 01/16 | 972 | 983 | 970 | 974 | +0.21% | 736,500 | 4019億9562万 | +0.83% | 20.39 | 2.15 |
| 01/15 | 961 | 973 | 959 | 972 | +1.67% | 1,453,500 | 4011億7017万 | +0.62% | 20.34 | 2.14 |
| 01/14 | 964 | 970 | 954 | 956 | -2.65% | 1,526,500 | 3945億6654万 | -1.14% | 20.01 | 2.11 |
| 01/10 | 954 | 985 | 951 | 982 | +1.87% | 1,776,000 | 4052億9743万 | +1.45% | 20.55 | 2.16 |
| 01/09 | 964 | 966 | 954 | 964 | +0.31% | 880,000 | 3978億6836万 | -0.41% | 20.18 | 2.13 |
| 01/08 | 967 | 969 | 955 | 961 | -0.1% | 1,534,500 | 3966億3018万 | -0.83% | 20.11 | 2.12 |
| 01/07 | 970 | 980 | 960 | 962 | -2.24% | 1,531,000 | 3970億4290万 | -0.82% | 20.14 | 2.12 |
| 01/06 | 981 | 987 | 971 | 984 | +0.31% | 1,001,000 | 4061億2289万 | +1.34% | 20.6 | 2.17 |
| 2013 |
| 12/30 | 982 | 987 | 970 | 981 | +1.13% | 970,500 | 4048億9452万 | +1.03% | 20.53 | 2.16 |
| 12/27 | 969 | 978 | 960 | 970 | +0.1% | 980,000 | 4003億5441万 | 0% | 20.3 | 2.14 |
| 12/26 | 948 | 972 | 944 | 969 | +2.32% | 1,131,000 | 3999億4168万 | -0.21% | 20.28 | 2.14 |
| 12/25 | 948 | 954 | 941 | 947 | -0.53% | 1,093,500 | 3908億6147万 | -2.47% | 19.82 | 2.09 |
| 12/24 | 968 | 972 | 950 | 952 | -2.26% | 1,344,500 | 3929億2516万 | -2.06% | 19.93 | 2.1 |
| 12/20 | 958 | 974 | 953 | 974 | +1.88% | 1,873,500 | 4019億6640万 | +0.21% | 20.39 | 2.15 |
| 12/19 | 959 | 967 | 950 | 956 | -0.21% | 1,321,000 | 3945億3786万 | -1.65% | 20.01 | 2.11 |
| 12/18 | 949 | 959 | 946 | 958 | +0.31% | 863,000 | 3953億6326万 | -1.44% | 20.05 | 2.11 |
| 12/17 | 951 | 956 | 947 | 955 | +0.42% | 922,000 | 3941億2517万 | -1.75% | 19.99 | 2.11 |
| 12/16 | 955 | 963 | 950 | 951 | -0.73% | 803,000 | 3924億7438万 | -2.16% | 19.9 | 2.1 |
| 12/13 | 965 | 972 | 958 | 958 | -0.52% | 2,181,500 | 3953億6326万 | -1.54% | 20.05 | 2.11 |
| 12/12 | 980 | 980 | 960 | 963 | -1.73% | 788,000 | 3974億2674万 | -1.03% | 20.16 | 2.12 |
| 12/11 | 986 | 986 | 974 | 980 | +0.31% | 876,000 | 4044億4258万 | +0.82% | 20.51 | 2.16 |
| 12/10 | 980 | 982 | 970 | 977 | 0% | 931,500 | 4032億449万 | +0.51% | 20.45 | 2.15 |
| 12/09 | 972 | 977 | 968 | 977 | +1.66% | 658,000 | 4032億449万 | +0.62% | 20.45 | 2.15 |
| 12/06 | 971 | 974 | 956 | 961 | -1.33% | 921,000 | 3966億135万 | -1.03% | 20.11 | 2.12 |
| 12/05 | 973 | 984 | 973 | 974 | -0.41% | 1,061,500 | 4019億6640万 | +0.1% | 20.39 | 2.15 |
| 12/04 | 980 | 987 | 976 | 978 | -1.51% | 1,085,000 | 4036億1719万 | +0.51% | 20.47 | 2.16 |
| 12/03 | 980 | 995 | 979 | 993 | +1.12% | 1,351,000 | 4098億763万 | +2.06% | 20.78 | 2.19 |
| 12/02 | 974 | 983 | 972 | 982 | +0.72% | 678,000 | 4052億6797万 | +0.92% | 20.55 | 2.16 |
| 11/29 | 981 | 985 | 968 | 975 | -1.02% | 1,166,000 | 4023億7910万 | +0.21% | 20.41 | 2.15 |
| 11/28 | 984 | 988 | 980 | 985 | +0.72% | 737,000 | 4065億606万 | +1.13% | 20.62 | 2.17 |
| 11/27 | 986 | 992 | 976 | 978 | -1.91% | 1,312,000 | 4036億1719万 | +0.41% | 20.47 | 2.16 |
| 11/26 | 965 | 997 | 960 | 997 | +2.36% | 4,606,500 | 4114億5842万 | +2.26% | 20.87 | 2.2 |
| 11/25 | 971 | 975 | 966 | 974 | +0.62% | 712,500 | 4019億6640万 | -0.1% | 20.39 | 2.15 |
| 11/22 | 987 | 987 | 964 | 968 | -1.83% | 1,448,000 | 3994億9022万 | -0.82% | 20.26 | 2.13 |
| 11/21 | 980 | 987 | 968 | 986 | +0.82% | 1,476,500 | 4069億791万 | +0.92% | 20.64 | 2.17 |
| 11/20 | 980 | 988 | 976 | 978 | +0.2% | 884,500 | 4036億643万 | +0.1% | 20.47 | 2.16 |
| 11/19 | 958 | 980 | 958 | 976 | +1.88% | 1,381,500 | 4027億8106万 | -0.1% | 20.43 | 2.15 |
| 11/18 | 966 | 966 | 952 | 958 | -0.73% | 1,693,500 | 3953億5272万 | -2.04% | 20.05 | 2.11 |
| 11/15 | 959 | 970 | 952 | 965 | +1.05% | 1,886,500 | 3982億4152万 | -1.33% | 20.2 | 2.13 |
| 11/14 | 951 | 962 | 941 | 955 | +1.06% | 1,776,500 | 3941億1466万 | -2.35% | 19.99 | 2.11 |
| 11/13 | 969 | 973 | 942 | 945 | -2.68% | 1,637,500 | 3899億8781万 | -3.37% | 19.78 | 2.08 |
| 11/12 | 966 | 976 | 958 | 971 | +0.94% | 1,261,000 | 4007億1763万 | -0.72% | 20.32 | 2.14 |
| 11/11 | 970 | 978 | 953 | 962 | +0.42% | 1,024,000 | 3970億346万 | -1.64% | 20.13 | 2.12 |
| 11/08 | 940 | 963 | 935 | 958 | +1.05% | 1,829,500 | 3953億5272万 | -2.04% | 20.05 | 2.11 |
| 11/07 | 949 | 958 | 934 | 948 | -1.96% | 1,446,000 | 3912億2586万 | -3.07% | 19.84 | 2.09 |
| 11/06 | 962 | 978 | 957 | 967 | -0.92% | 1,118,000 | 3990億6689万 | -1.23% | 20.24 | 2.13 |
| 11/05 | 988 | 988 | 971 | 976 | +0.21% | 1,159,500 | 4027億8106万 | -0.2% | 20.43 | 2.15 |
| 11/01 | 986 | 993 | 970 | 974 | -1.72% | 899,000 | 4019億5569万 | -0.41% | 20.38 | 2.15 |
| 10/31 | 995 | 998 | 986 | 991 | +0.92% | 1,454,000 | 4089億7134万 | +1.33% | 20.74 | 2.18 |
| 10/30 | 996 | 996 | 979 | 982 | -0.81% | 2,107,500 | 4052億5717万 | +0.51% | 20.55 | 2.16 |
